Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

28.38 -0.77 -2.64%

29/07 - Closed. Currency in USD

After Hours

28.39

-0.01

-0.04%

0:52:02 - Real-time Data

Type: Equity

Market: United States

Volume: 1,880,078
Bid/Ask: 0.00 / 0.00
Day's Range: 27.65 - 29.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.4	15.5	0	15.00	0	0%	0	0.5	0
FIVN Call 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20250815\|15.00C Delta0.988 Imp Vol1.4087 Bid11.4 Gamma0.0036 Theoretical13.45 Ask15.5 Theta-0.0097 Intrinsic Value13.4 Volume0 Vega0.0019 Time Value-13.4 Open Interest0 Rho0.0068 Delta / Theta-102.0409 FIVN Put 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20250815\|15.00P Delta-0.043 Imp Vol1.9693 Bid0 Gamma0.0076 Theoretical0.25 Ask0.5 Theta-0.0322 Intrinsic Value-13.4 Volume0 Vega0.0056 Time Value13.4 Open Interest0 Rho-0.0006 Delta / Theta1.3328
0	0%	9.1	12.9	0	17.50	0	0%	0	0.55	0
FIVN Call 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20250815\|17.50C Delta0.9736 Imp Vol1.2486 Bid9.1 Gamma0.008 Theoretical11 Ask12.9 Theta-0.0157 Intrinsic Value10.9 Volume0 Vega0.0037 Time Value-10.9 Open Interest0 Rho0.0077 Delta / Theta-61.8666 FIVN Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20250815\|17.50P Delta-0.0572 Imp Vol1.5991 Bid0 Gamma0.0117 Theoretical0.28 Ask0.55 Theta-0.0328 Intrinsic Value-10.9 Volume0 Vega0.007 Time Value10.9 Open Interest0 Rho-0.0008 Delta / Theta1.7413
9.2	0%	6.5	10.6	0	20.00	0.06	0%	0	0.15	0
FIVN Call 20.00 Exp: Aug 15, 2025 Last: 9.2 Chg.: 0% SymbolFIVN\|20250815\|20.00C Delta0.9544 Imp Vol1.034 Bid6.5 Gamma0.0151 Theoretical8.55 Ask10.6 Theta-0.0201 Intrinsic Value8.4 Volume0 Vega0.0059 Time Value0.8 Open Interest7 Rho0.0086 Delta / Theta-47.5878 FIVN Put 20.00 Exp: Aug 15, 2025 Last: 0.06 Chg.: 0% SymbolFIVN\|20250815\|20.00P Delta-0.0315 Imp Vol0.9267 Bid0 Gamma0.0125 Theoretical0.07 Ask0.15 Theta-0.0117 Intrinsic Value-8.4 Volume0 Vega0.0043 Time Value8.46 Open Interest248 Rho-0.0004 Delta / Theta2.6875
					28.4	Price @ Jul 29, 2025 20:53 GMT
1.5	-20.63%	1.55	1.65	521	30.00	3.3	29.41%	3.1	3.2	3
FIVN Call 30.00 Exp: Aug 15, 2025 Last: 1.5 Chg.: -20.63% SymbolFIVN\|20250815\|30.00C Delta0.4318 Imp Vol0.9163 Bid1.55 Gamma0.0701 Theoretical1.6 Ask1.65 Theta-0.0661 Intrinsic Value-1.6 Volume521 Vega0.0241 Time Value3.1 Open Interest13,628 Rho0.005 Delta / Theta-6.5285 FIVN Put 30.00 Exp: Aug 15, 2025 Last: 3.3 Chg.: 29.41% SymbolFIVN\|20250815\|30.00P Delta-0.5704 Imp Vol0.9099 Bid3.1 Gamma0.0707 Theoretical3.15 Ask3.2 Theta-0.0624 Intrinsic Value1.6 Volume3 Vega0.024 Time Value1.7 Open Interest137 Rho-0.0075 Delta / Theta9.137
0.85	-22.73%	0.8	0.95	25	32.50	4.4	0%	4.7	5	0
FIVN Call 32.50 Exp: Aug 15, 2025 Last: 0.85 Chg.: -22.73% SymbolFIVN\|20250815\|32.50C Delta0.2763 Imp Vol0.8963 Bid0.8 Gamma0.0609 Theoretical0.85 Ask0.95 Theta-0.0548 Intrinsic Value-4.1 Volume25 Vega0.0205 Time Value4.95 Open Interest943 Rho0.0033 Delta / Theta-5.0398 FIVN Put 32.50 Exp: Aug 15, 2025 Last: 4.4 Chg.: 0% SymbolFIVN\|20250815\|32.50P Delta-0.7354 Imp Vol0.8643 Bid4.7 Gamma0.0622 Theoretical4.85 Ask5 Theta-0.0486 Intrinsic Value4.1 Volume0 Vega0.02 Time Value0.3 Open Interest110 Rho-0.0092 Delta / Theta15.1427
0.42	-32.26%	0.4	0.55	2	35.00	0	0%	5.3	8.7	0
FIVN Call 35.00 Exp: Aug 15, 2025 Last: 0.42 Chg.: -32.26% SymbolFIVN\|20250815\|35.00C Delta0.1602 Imp Vol0.8837 Bid0.4 Gamma0.045 Theoretical0.42 Ask0.55 Theta-0.0393 Intrinsic Value-6.6 Volume2 Vega0.0149 Time Value7.02 Open Interest435 Rho0.0019 Delta / Theta-4.0813 FIVN Put 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFIVN\|20250815\|35.00P Delta-0.8399 Imp Vol0.8931 Bid5.3 Gamma0.045 Theoretical7 Ask8.7 Theta-0.0366 Intrinsic Value6.6 Volume0 Vega0.0149 Time Value-6.6 Open Interest0 Rho-0.0098 Delta / Theta22.9702

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,668.3	+35.3	+0.08%
US 500	6,380.1	+9.2	+0.14%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,217.37	+247.01	+1.03%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	71.65	-0.12	-0.17%
Crude Oil WTI	69.15	-0.06	-0.09%
Gold	3,384.70	+3.50	+0.10%
Silver	38.373	+0.087	+0.23%
Copper	5.6695	+0.0020	+0.04%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6170	-0.0150	-0.32%
Germany 10Y	2.6900	+0.0020	+0.07%
U.S. 10Y	4.326	-0.009	-0.21%
U.S. 5Y	3.908	+0.002	+0.05%
U.S. 2Y	3.873	-0.002	-0.05%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVN	28.38	-0.77	-2.64%
VERB	66.40	-0.95	-1.41%
Investeringsprofi.	2,362.132	-2.677	-0.11%
Jindal Steel and .	986.35	+6.85	+0.70%
Pictet TR Agora.	16,225.000	-16.000	-0.10%
070300	1,964	+11	+0.56%
VanEck Vectors Vi.	15.91	-0.87	-5.17%
OL6	119.00	-2.00	-1.65%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Berger Paints	34.10	+10.00%	1.65M
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M